KissMeData/129920/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201500	208946040	4145	4145	4145	4145	677
3	20240903	201400	208946040	4145	4145	4145	4145	0
4	20240903	201300	208946040	4145	4145	4145	4145	0
5	20240903	201200	208946040	4145	4145	4145	4145	0
6	20240903	201100	208946040	4145	4145	4145	4145	0
7	20240903	201000	208946040	4145	4145	4145	4145	0
8	20240903	200900	208946040	4145	4145	4145	4145	0
9	20240903	200800	208946040	4145	4145	4145	4145	0
10	20240903	200700	208946040	4145	4145	4145	4145	0
11	20240903	200600	208946040	4145	4145	4145	4145	0
12	20240903	200500	208946040	4145	4145	4145	4145	0
13	20240903	200400	208946040	4145	4145	4145	4145	0
14	20240903	200300	208946040	4145	4145	4145	4145	0
15	20240903	200200	208946040	4145	4145	4145	4145	0
16	20240903	200100	208946040	4145	4145	4145	4145	0
17	20240903	200000	208946040	4145	4145	4145	4145	0
18	20240903	195900	208946040	4145	4145	4145	4145	0
19	20240903	195800	208946040	4145	4145	4145	4145	0
20	20240903	195700	208946040	4145	4145	4145	4145	0
21	20240903	195600	208946040	4145	4145	4145	4145	0
22	20240903	195500	208946040	4145	4145	4145	4145	0
23	20240903	195400	208946040	4145	4145	4145	4145	0
24	20240903	195300	208946040	4145	4145	4145	4145	0
25	20240903	195200	208946040	4145	4145	4145	4145	0
26	20240903	195100	208946040	4145	4145	4145	4145	0
27	20240903	195000	208946040	4145	4145	4145	4145	0
28	20240903	194900	208946040	4145	4145	4145	4145	0
29	20240903	194800	208946040	4145	4145	4145	4145	0
30	20240903	194700	208946040	4145	4145	4145	4145	0
31	20240903	194600	208946040	4145	4145	4145	4145	0
32	20240903	194500	208946040	4145	4145	4145	4145	677
33	20240903	194400	208946040	4145	4145	4145	4145	0
34	20240903	194300	208946040	4145	4145	4145	4145	0
35	20240903	194200	208946040	4145	4145	4145	4145	0
36	20240903	194100	208946040	4145	4145	4145	4145	0
37	20240903	194000	208946040	4145	4145	4145	4145	0
38	20240903	193900	208946040	4145	4145	4145	4145	0
39	20240903	193800	208946040	4145	4145	4145	4145	0
40	20240903	193700	208946040	4145	4145	4145	4145	0
41	20240903	193600	208946040	4145	4145	4145	4145	0
42	20240903	193500	208946040	4145	4145	4145	4145	0
43	20240903	193400	208946040	4145	4145	4145	4145	0
44	20240903	193300	208946040	4145	4145	4145	4145	0
45	20240903	193200	208946040	4145	4145	4145	4145	0
46	20240903	193100	208946040	4145	4145	4145	4145	0
47	20240903	193000	208946040	4145	4145	4145	4145	0
48	20240903	192900	208946040	4145	4145	4145	4145	0
49	20240903	192800	208946040	4145	4145	4145	4145	0
50	20240903	192700	208946040	4145	4145	4145	4145	0
51	20240903	192600	208946040	4145	4145	4145	4145	0
52	20240903	192500	208946040	4145	4145	4145	4145	0
53	20240903	192400	208946040	4145	4145	4145	4145	0
54	20240903	192300	208946040	4145	4145	4145	4145	0
55	20240903	192200	208946040	4145	4145	4145	4145	0
56	20240903	192100	208946040	4145	4145	4145	4145	0
57	20240903	192000	208946040	4145	4145	4145	4145	0
58	20240903	191900	208946040	4145	4145	4145	4145	0
59	20240903	191800	208946040	4145	4145	4145	4145	0
60	20240903	191700	208946040	4145	4145	4145	4145	0
61	20240903	191600	208946040	4145	4145	4145	4145	0
62	20240903	191500	208946040	4145	4145	4145	4145	677
63	20240903	191400	208946040	4145	4145	4145	4145	0
64	20240903	191300	208946040	4145	4145	4145	4145	0
65	20240903	191200	208946040	4145	4145	4145	4145	0
66	20240903	191100	208946040	4145	4145	4145	4145	0
67	20240903	191000	208946040	4145	4145	4145	4145	0
68	20240903	190900	208946040	4145	4145	4145	4145	0
69	20240903	190800	208946040	4145	4145	4145	4145	0
70	20240903	190700	208946040	4145	4145	4145	4145	0
71	20240903	190600	208946040	4145	4145	4145	4145	0
72	20240903	190500	208946040	4145	4145	4145	4145	0
73	20240903	190400	208946040	4145	4145	4145	4145	0
74	20240903	190300	208946040	4145	4145	4145	4145	0
75	20240903	190200	208946040	4145	4145	4145	4145	0
76	20240903	190100	208946040	4145	4145	4145	4145	0
77	20240903	190000	208946040	4145	4145	4145	4145	0
78	20240903	185900	208946040	4145	4145	4145	4145	0
79	20240903	185800	208946040	4145	4145	4145	4145	0
80	20240903	185700	208946040	4145	4145	4145	4145	0
81	20240903	185600	208946040	4145	4145	4145	4145	0
82	20240903	185500	208946040	4145	4145	4145	4145	0
83	20240903	185400	208946040	4145	4145	4145	4145	0
84	20240903	185300	208946040	4145	4145	4145	4145	0
85	20240903	185200	208946040	4145	4145	4145	4145	0
86	20240903	185100	208946040	4145	4145	4145	4145	0
87	20240903	185000	208946040	4145	4145	4145	4145	0
88	20240903	184900	208946040	4145	4145	4145	4145	0
89	20240903	184800	208946040	4145	4145	4145	4145	0
90	20240903	184700	208946040	4145	4145	4145	4145	0
91	20240903	184600	208946040	4145	4145	4145	4145	0
92	20240903	184500	208946040	4145	4145	4145	4145	677
93	20240903	184400	208946040	4145	4145	4145	4145	0
94	20240903	184300	208946040	4145	4145	4145	4145	0
95	20240903	184200	208946040	4145	4145	4145	4145	0
96	20240903	184100	208946040	4145	4145	4145	4145	0
97	20240903	184000	208946040	4145	4145	4145	4145	0
98	20240903	183900	208946040	4145	4145	4145	4145	0
99	20240903	183800	208946040	4145	4145	4145	4145	0
100	20240903	183700	208946040	4145	4145	4145	4145	0
101	20240903	183600	208946040	4145	4145	4145	4145	0
102	20240903	183500	208946040	4145	4145	4145	4145	0
103	20240903	183400	208946040	4145	4145	4145	4145	0
104	20240903	183300	208946040	4145	4145	4145	4145	0
105	20240903	183200	208946040	4145	4145	4145	4145	0
106	20240903	183100	208946040	4145	4145	4145	4145	0
107	20240903	183000	208946040	4145	4145	4145	4145	0
108	20240903	182900	208946040	4145	4145	4145	4145	0
109	20240903	182800	208946040	4145	4145	4145	4145	0
110	20240903	182700	208946040	4145	4145	4145	4145	0
111	20240903	182600	208946040	4145	4145	4145	4145	0
112	20240903	182500	208946040	4145	4145	4145	4145	0
113	20240903	182400	208946040	4145	4145	4145	4145	0
114	20240903	182300	208946040	4145	4145	4145	4145	0
115	20240903	182200	208946040	4145	4145	4145	4145	0
116	20240903	182100	208946040	4145	4145	4145	4145	0
117	20240903	182000	208946040	4145	4145	4145	4145	0
118	20240903	181900	208946040	4145	4145	4145	4145	0
119	20240903	181800	208946040	4145	4145	4145	4145	0
120	20240903	181700	208946040	4145	4145	4145	4145	0
121	20240903	181600	208946040	4145	4145	4145	4145	0
122	20240903	181500	208946040	4145	4145	4145	4145	677
123	20240903	181400	208946040	4145	4145	4145	4145	0
124	20240903	181300	208946040	4145	4145	4145	4145	0
125	20240903	181200	208946040	4145	4145	4145	4145	0
126	20240903	181100	208946040	4145	4145	4145	4145	0
127	20240903	181000	208946040	4145	4145	4145	4145	0
128	20240903	180900	208946040	4145	4145	4145	4145	0
129	20240903	180800	208946040	4145	4145	4145	4145	0
130	20240903	180700	208946040	4145	4145	4145	4145	0
131	20240903	180600	208946040	4145	4145	4145	4145	0
132	20240903	180500	208946040	4145	4145	4145	4145	0
133	20240903	180400	208946040	4145	4145	4145	4145	0
134	20240903	180300	208946040	4145	4145	4145	4145	0
135	20240903	180200	208946040	4145	4145	4145	4145	0
136	20240903	180100	208946040	4145	4145	4145	4145	0
137	20240903	180000	208946040	4145	4145	4145	4145	0
138	20240903	175900	208946040	4145	4145	4145	4145	0
139	20240903	175800	208946040	4145	4145	4145	4145	0
140	20240903	175700	208946040	4145	4145	4145	4145	0
141	20240903	175600	208946040	4145	4145	4145	4145	0
142	20240903	175500	208946040	4145	4145	4145	4145	0
143	20240903	175400	208946040	4145	4145	4145	4145	0
144	20240903	175300	208946040	4145	4145	4145	4145	0
145	20240903	175200	208946040	4145	4145	4145	4145	0
146	20240903	175100	208946040	4145	4145	4145	4145	0
147	20240903	175000	208946040	4145	4145	4145	4145	0
148	20240903	174900	208946040	4145	4145	4145	4145	0
149	20240903	174800	208946040	4145	4145	4145	4145	0
150	20240903	174700	208946040	4145	4145	4145	4145	0
151	20240903	174600	208946040	4145	4145	4145	4145	0
152	20240903	174500	208946040	4145	4145	4145	4145	677
153	20240903	174400	208946040	4145	4145	4145	4145	0
154	20240903	174300	208946040	4145	4145	4145	4145	0
155	20240903	174200	208946040	4145	4145	4145	4145	0
156	20240903	174100	208946040	4145	4145	4145	4145	0
157	20240903	174000	208946040	4145	4145	4145	4145	0
158	20240903	173900	208946040	4145	4145	4145	4145	0
159	20240903	173800	208946040	4145	4145	4145	4145	0
160	20240903	173700	208946040	4145	4145	4145	4145	0
161	20240903	173600	208946040	4145	4145	4145	4145	0
162	20240903	173500	208946040	4145	4145	4145	4145	0
163	20240903	173400	208946040	4145	4145	4145	4145	0
164	20240903	173300	208946040	4145	4145	4145	4145	0
165	20240903	173200	208946040	4145	4145	4145	4145	0
166	20240903	173100	208946040	4145	4145	4145	4145	0
167	20240903	173000	208946040	4145	4145	4145	4145	0
168	20240903	172900	208946040	4145	4145	4145	4145	0
169	20240903	172800	208946040	4145	4145	4145	4145	0
170	20240903	172700	208946040	4145	4145	4145	4145	0
171	20240903	172600	208946040	4145	4145	4145	4145	0
172	20240903	172500	208946040	4145	4145	4145	4145	0
173	20240903	172400	208946040	4145	4145	4145	4145	0
174	20240903	172300	208946040	4145	4145	4145	4145	0
175	20240903	172200	208946040	4145	4145	4145	4145	0
176	20240903	172100	208946040	4145	4145	4145	4145	0
177	20240903	172000	208946040	4145	4145	4145	4145	0
178	20240903	171900	208946040	4145	4145	4145	4145	0
179	20240903	171800	208946040	4145	4145	4145	4145	0
180	20240903	171700	208946040	4145	4145	4145	4145	0
181	20240903	171600	208946040	4145	4145	4145	4145	0
182	20240903	171500	208946040	4145	4145	4145	4145	677
183	20240903	171400	208946040	4145	4145	4145	4145	0
184	20240903	171300	208946040	4145	4145	4145	4145	0
185	20240903	171200	208946040	4145	4145	4145	4145	0
186	20240903	171100	208946040	4145	4145	4145	4145	0
187	20240903	171000	208946040	4145	4145	4145	4145	0
188	20240903	170900	208946040	4145	4145	4145	4145	0
189	20240903	170800	208946040	4145	4145	4145	4145	0
190	20240903	170700	208946040	4145	4145	4145	4145	0
191	20240903	170600	208946040	4145	4145	4145	4145	0
192	20240903	170500	208946040	4145	4145	4145	4145	0
193	20240903	170400	208946040	4145	4145	4145	4145	0
194	20240903	170300	208946040	4145	4145	4145	4145	0
195	20240903	170200	208946040	4145	4145	4145	4145	0
196	20240903	170100	208946040	4145	4145	4145	4145	0
197	20240903	170000	208946040	4145	4145	4145	4145	0
198	20240903	165900	208946040	4145	4145	4145	4145	0
199	20240903	165800	208946040	4145	4145	4145	4145	0
200	20240903	165700	208946040	4145	4145	4145	4145	0
201	20240903	165600	208946040	4145	4145	4145	4145	0
202	20240903	165500	208946040	4145	4145	4145	4145	0
203	20240903	165400	208946040	4145	4145	4145	4145	0
204	20240903	165300	208946040	4145	4145	4145	4145	0
205	20240903	165200	208946040	4145	4145	4145	4145	0
206	20240903	165100	208946040	4145	4145	4145	4145	0
207	20240903	165000	208946040	4145	4145	4145	4145	0
208	20240903	164900	208946040	4145	4145	4145	4145	0
209	20240903	164800	208946040	4145	4145	4145	4145	0
210	20240903	164700	208946040	4145	4145	4145	4145	0
211	20240903	164600	208946040	4145	4145	4145	4145	0
212	20240903	164500	208946040	4145	4145	4145	4145	677
213	20240903	164400	208946040	4145	4145	4145	4145	0
214	20240903	164300	208946040	4145	4145	4145	4145	0
215	20240903	164200	208946040	4145	4145	4145	4145	0
216	20240903	164100	208946040	4145	4145	4145	4145	0
217	20240903	164000	208946040	4145	4145	4145	4145	0
218	20240903	163900	208946040	4145	4145	4145	4145	0
219	20240903	163800	208946040	4145	4145	4145	4145	0
220	20240903	163700	208946040	4145	4145	4145	4145	0
221	20240903	163600	208946040	4145	4145	4145	4145	0
222	20240903	163500	208946040	4145	4145	4145	4145	0
223	20240903	163400	208946040	4145	4145	4145	4145	0
224	20240903	163300	208946040	4145	4145	4145	4145	0
225	20240903	163200	208946040	4145	4145	4145	4145	0
226	20240903	163100	208946040	4145	4145	4145	4145	0
227	20240903	163000	208946040	4145	4145	4145	4145	0
228	20240903	162900	208946040	4145	4145	4145	4145	0
229	20240903	162800	208946040	4145	4145	4145	4145	0
230	20240903	162700	208946040	4145	4145	4145	4145	0
231	20240903	162600	208946040	4145	4145	4145	4145	0
232	20240903	162500	208946040	4145	4145	4145	4145	0
233	20240903	162400	208946040	4145	4145	4145	4145	0
234	20240903	162300	208946040	4145	4145	4145	4145	0
235	20240903	162200	208946040	4145	4145	4145	4145	0
236	20240903	162100	208946040	4145	4145	4145	4145	0
237	20240903	162000	208946040	4145	4145	4145	4145	0
238	20240903	161900	208946040	4145	4145	4145	4145	0
239	20240903	161800	208946040	4145	4145	4145	4145	0
240	20240903	161700	208946040	4145	4145	4145	4145	0
241	20240903	161600	208946040	4145	4145	4145	4145	0
242	20240903	161500	208946040	4145	4145	4145	4145	677
243	20240903	161400	208946040	4145	4145	4145	4145	0
244	20240903	161300	208946040	4145	4145	4145	4145	0
245	20240903	161200	208946040	4145	4145	4145	4145	0
246	20240903	161100	208946040	4145	4145	4145	4145	0
247	20240903	161000	208946040	4145	4145	4145	4145	0
248	20240903	160900	208946040	4145	4145	4145	4145	0
249	20240903	160800	208946040	4145	4145	4145	4145	0
250	20240903	160700	208946040	4145	4145	4145	4145	0
251	20240903	160600	208946040	4145	4145	4145	4145	0
252	20240903	160500	208946040	4145	4145	4145	4145	0
253	20240903	160400	208946040	4145	4145	4145	4145	0
254	20240903	160300	208946040	4145	4145	4145	4145	0
255	20240903	160200	208946040	4145	4145	4145	4145	0
256	20240903	160100	208946040	4145	4145	4145	4145	0
257	20240903	160000	208946040	4145	4145	4145	4145	0
258	20240903	155900	208946040	4145	4145	4145	4145	0
259	20240903	155800	208946040	4145	4145	4145	4145	0
260	20240903	155700	208946040	4145	4145	4145	4145	0
261	20240903	155600	208946040	4145	4145	4145	4145	0
262	20240903	155500	208946040	4145	4145	4145	4145	0
263	20240903	155400	208946040	4145	4145	4145	4145	0
264	20240903	155300	208946040	4145	4145	4145	4145	0
265	20240903	155200	208946040	4145	4145	4145	4145	0
266	20240903	155100	208946040	4145	4145	4145	4145	0
267	20240903	155000	208946040	4145	4145	4145	4145	0
268	20240903	154900	208946040	4145	4145	4145	4145	0
269	20240903	154800	208946040	4145	4145	4145	4145	0
270	20240903	154700	208946040	4145	4145	4145	4145	0
271	20240903	154600	208946040	4145	4145	4145	4145	0
272	20240903	154500	208946040	4145	4145	4145	4145	677
273	20240903	154400	208946040	4145	4145	4145	4145	0
274	20240903	154300	208946040	4145	4145	4145	4145	0
275	20240903	154200	208946040	4145	4145	4145	4145	0
276	20240903	154100	208946040	4145	4145	4145	4145	0
277	20240903	154000	208946040	4145	4145	4145	4145	0
278	20240903	153900	208946040	4145	4145	4145	4145	0
279	20240903	153800	208946040	4145	4145	4145	4145	0
280	20240903	153700	208946040	4145	4145	4145	4145	0
281	20240903	153600	208946040	4145	4145	4145	4145	0
282	20240903	153500	208946040	4145	4145	4145	4145	0
283	20240903	153400	208946040	4145	4145	4145	4145	0
284	20240903	153300	208946040	4145	4145	4145	4145	0
285	20240903	153200	208946040	4145	4145	4145	4145	0
286	20240903	153100	208946040	4145	4145	4145	4145	0
287	20240903	153000	208946040	4145	4145	4145	4145	677
288	20240903	152900	206139875	4150	4150	4150	4150	0
289	20240903	152800	206139875	4150	4150	4150	4150	0
290	20240903	152700	206139875	4150	4150	4150	4150	0
291	20240903	152600	206139875	4150	4150	4150	4150	0
292	20240903	152500	206139875	4150	4150	4150	4150	0
293	20240903	152400	206139875	4150	4150	4150	4150	0
294	20240903	152300	206139875	4150	4150	4150	4150	0
295	20240903	152200	206139875	4150	4150	4150	4150	0
296	20240903	152100	206139875	4150	4150	4150	4150	0
297	20240903	152000	206139875	4150	4150	4150	4150	0
298	20240903	151900	206139875	4150	4150	4150	4150	1
299	20240903	151800	206135725	4145	4150	4150	4145	59
300	20240903	151700	205890925	4155	4155	4155	4155	0
301	20240903	151600	205890925	4155	4155	4155	4155	0
302	20240903	151500	205890925	4155	4155	4155	4155	0
303	20240903	151400	205890925	4155	4155	4155	4155	1
304	20240903	151300	205886770	4150	4150	4150	4150	0
305	20240903	151200	205886770	4150	4150	4150	4150	731
306	20240903	151100	202853120	4140	4145	4145	4140	1730
307	20240903	151000	195686235	4145	4145	4145	4145	70
308	20240903	150900	195396085	4145	4145	4145	4145	1
309	20240903	150800	195391940	4150	4150	4150	4150	0
310	20240903	150700	195391940	4150	4150	4150	4150	0
311	20240903	150600	195391940	4150	4145	4150	4145	664
312	20240903	150500	192638710	4145	4145	4145	4145	1
313	20240903	150400	192634565	4140	4140	4140	4140	3
314	20240903	150300	192622145	4140	4140	4140	4140	12
315	20240903	150200	192572465	4145	4145	4145	4145	0
316	20240903	150100	192572465	4145	4145	4145	4145	1
317	20240903	150000	192568320	4145	4145	4145	4145	19
318	20240903	145900	192489565	4145	4145	4145	4145	0
319	20240903	145800	192489565	4145	4145	4145	4145	0
320	20240903	145700	192489565	4145	4145	4145	4145	43
321	20240903	145600	192311330	4140	4140	4140	4140	0
322	20240903	145500	192311330	4140	4145	4145	4140	1565
323	20240903	145400	185829135	4145	4145	4145	4145	0
324	20240903	145300	185829135	4145	4145	4145	4145	0
325	20240903	145200	185829135	4145	4145	4145	4145	0
326	20240903	145100	185829135	4145	4145	4145	4145	10
327	20240903	145000	185787685	4145	4145	4145	4145	20
328	20240903	144900	185704785	4150	4150	4150	4150	261
329	20240903	144800	184621635	4150	4150	4150	4150	0
330	20240903	144700	184621635	4150	4150	4150	4150	164
331	20240903	144600	183941035	4150	4150	4150	4150	0
332	20240903	144500	183941035	4150	4150	4150	4150	0
333	20240903	144400	183941035	4150	4150	4150	4150	31
334	20240903	144300	183812385	4150	4150	4150	4150	0
335	20240903	144200	183812385	4150	4150	4150	4150	39
336	20240903	144100	183650535	4150	4150	4150	4150	0
337	20240903	144000	183650535	4150	4150	4150	4150	250
338	20240903	143900	182613035	4150	4150	4150	4150	1
339	20240903	143800	182608885	4150	4150	4150	4150	70
340	20240903	143700	182318385	4150	4150	4150	4150	0
341	20240903	143600	182318385	4150	4150	4150	4150	916
342	20240903	143500	178516985	4150	4150	4150	4150	88
343	20240903	143400	178151785	4150	4150	4150	4150	1
344	20240903	143300	178147635	4145	4145	4145	4145	4
345	20240903	143200	178131055	4140	4140	4140	4140	0
346	20240903	143100	178131055	4140	4140	4140	4140	0
347	20240903	143000	178131055	4140	4150	4150	4140	21
348	20240903	142900	178044095	4155	4155	4155	4155	0
349	20240903	142800	178044095	4155	4155	4155	4155	0
350	20240903	142700	178044095	4155	4155	4155	4155	0
351	20240903	142600	178044095	4155	4155	4155	4155	0
352	20240903	142500	178044095	4155	4155	4155	4155	0
353	20240903	142400	178044095	4155	4155	4155	4155	0
354	20240903	142300	178044095	4155	4140	4155	4140	31
355	20240903	142200	177915590	4140	4140	4140	4140	0
356	20240903	142100	177915590	4140	4140	4140	4140	998
357	20240903	142000	173783870	4155	4155	4155	4155	0
358	20240903	141900	173783870	4155	4155	4155	4155	0
359	20240903	141800	173783870	4155	4155	4155	4155	23
360	20240903	141700	173688305	4155	4155	4155	4155	200
361	20240903	141600	172857305	4160	4140	4160	4135	201
362	20240903	141500	172025680	4140	4140	4140	4140	30
363	20240903	141400	171901480	4140	4140	4140	4140	0
364	20240903	141300	171901480	4140	4140	4140	4140	2
365	20240903	141200	171893200	4150	4150	4150	4150	0
366	20240903	141100	171893200	4150	4150	4150	4150	0
367	20240903	141000	171893200	4150	4150	4150	4150	0
368	20240903	140900	171893200	4150	4150	4150	4150	5
369	20240903	140800	171872450	4150	4150	4150	4150	10
370	20240903	140700	171830950	4150	4150	4150	4150	0
371	20240903	140600	171830950	4150	4150	4150	4150	2
372	20240903	140500	171822650	4140	4140	4140	4140	0
373	20240903	140400	171822650	4140	4140	4140	4140	0
374	20240903	140300	171822650	4140	4150	4150	4140	45
375	20240903	140200	171636340	4140	4140	4140	4140	100
376	20240903	140100	171222340	4140	4140	4140	4140	1
377	20240903	140000	171218200	4150	4150	4150	4150	0
378	20240903	135900	171218200	4150	4150	4150	4150	7
379	20240903	135800	171189150	4150	4155	4155	4150	1000
380	20240903	135700	167036695	4155	4155	4155	4155	9
381	20240903	135600	166999300	4160	4155	4160	4155	2
382	20240903	135500	166990985	4155	4155	4155	4155	500
383	20240903	135400	164913485	4160	4160	4160	4160	0
384	20240903	135300	164913485	4160	4160	4160	4135	1302
385	20240903	135200	159529665	4140	4140	4140	4140	20
386	20240903	135100	159446865	4140	4150	4150	4140	1000
387	20240903	135000	155303795	4155	4155	4155	4155	0
388	20240903	134900	155303795	4155	4160	4160	4155	326
389	20240903	134800	153949215	4160	4160	4160	4160	10
390	20240903	134700	153907615	4160	4170	4170	4160	630
391	20240903	134600	151285105	4170	4170	4170	4170	39
392	20240903	134500	151122475	4170	4170	4170	4170	0
393	20240903	134400	151122475	4170	4170	4170	4170	7
394	20240903	134300	151093285	4170	4170	4170	4170	1
395	20240903	134200	151089115	4160	4160	4160	4160	0
396	20240903	134100	151089115	4160	4170	4170	4160	5
397	20240903	134000	151068285	4170	4170	4170	4170	0
398	20240903	133900	151068285	4170	4170	4170	4170	0
399	20240903	133800	151068285	4170	4170	4170	4170	4
400	20240903	133700	151051605	4170	4170	4170	4170	0
401	20240903	133600	151051605	4170	4165	4170	4160	45
402	20240903	133500	150864390	4170	4170	4170	4170	36
403	20240903	133400	150714270	4170	4170	4175	4170	162
404	20240903	133300	150038725	4170	4170	4170	4170	1
405	20240903	133200	150034555	4160	4160	4160	4160	0
406	20240903	133100	150034555	4160	4160	4160	4160	50
407	20240903	133000	149826555	4170	4165	4170	4165	25
408	20240903	132900	149722425	4165	4165	4165	4165	0
409	20240903	132800	149722425	4165	4165	4165	4165	0
410	20240903	132700	149722425	4165	4165	4165	4165	8
411	20240903	132600	149689105	4170	4170	4170	4170	0
412	20240903	132500	149689105	4170	4165	4170	4165	2
413	20240903	132400	149680770	4165	4165	4165	4165	8
414	20240903	132300	149647450	4170	4170	4170	4170	18
415	20240903	132200	149572390	4170	4170	4170	4170	0
416	20240903	132100	149572390	4170	4175	4175	4170	228
417	20240903	132000	148620605	4170	4170	4170	4170	0
418	20240903	131900	148620605	4170	4170	4170	4170	0
419	20240903	131800	148620605	4170	4170	4170	4170	1
420	20240903	131700	148616435	4170	4170	4170	4170	6
421	20240903	131600	148591415	4175	4175	4175	4175	1
422	20240903	131500	148587240	4170	4175	4175	4170	9
423	20240903	131400	148549670	4170	4170	4170	4170	113
424	20240903	131300	148078460	4170	4170	4170	4170	0
425	20240903	131200	148078460	4170	4170	4170	4170	16
426	20240903	131100	148011740	4165	4165	4165	4165	0
427	20240903	131000	148011740	4165	4165	4165	4165	0
428	20240903	130900	148011740	4165	4165	4165	4165	0
429	20240903	130800	148011740	4165	4165	4165	4165	0
430	20240903	130700	148011740	4165	4165	4165	4165	0
431	20240903	130600	148011740	4165	4165	4165	4165	1
432	20240903	130500	148007575	4165	4165	4165	4165	0
433	20240903	130400	148007575	4165	4165	4165	4165	128
434	20240903	130300	147474455	4165	4165	4165	4165	0
435	20240903	130200	147474455	4165	4165	4165	4165	1
436	20240903	130100	147470290	4155	4155	4155	4155	0
437	20240903	130000	147470290	4155	4155	4155	4155	19
438	20240903	125900	147391345	4155	4155	4155	4155	0
439	20240903	125800	147391345	4155	4155	4155	4155	0
440	20240903	125700	147391345	4155	4150	4155	4150	57
441	20240903	125600	147154790	4170	4170	4170	4170	287
442	20240903	125500	145958000	4170	4170	4170	4170	20
443	20240903	125400	145874600	4170	4165	4170	4150	443
444	20240903	125300	144036105	4170	4150	4170	4150	109
445	20240903	125200	143583735	4170	4170	4170	4170	0
446	20240903	125100	143583735	4170	4170	4170	4170	0
447	20240903	125000	143583735	4170	4170	4170	4155	11715
448	20240903	124900	94846750	4170	4170	4170	4170	0
449	20240903	124800	94846750	4170	4170	4170	4170	6
450	20240903	124700	94821730	4175	4175	4175	4175	0
451	20240903	124600	94821730	4175	4175	4175	4175	0
452	20240903	124500	94821730	4175	4175	4175	4175	1
453	20240903	124400	94817555	4170	4170	4170	4170	0
454	20240903	124300	94817555	4170	4170	4170	4170	1
455	20240903	124200	94813385	4175	4175	4175	4175	0
456	20240903	124100	94813385	4175	4175	4175	4175	0
457	20240903	124000	94813385	4175	4175	4175	4175	1
458	20240903	123900	94809210	4175	4175	4175	4175	0
459	20240903	123800	94809210	4175	4175	4175	4175	0
460	20240903	123700	94809210	4175	4175	4175	4175	0
461	20240903	123600	94809210	4175	4175	4175	4175	0
462	20240903	123500	94809210	4175	4175	4175	4175	0
463	20240903	123400	94809210	4175	4175	4175	4175	0
464	20240903	123300	94809210	4175	4175	4175	4175	0
465	20240903	123200	94809210	4175	4175	4175	4175	0
466	20240903	123100	94809210	4175	4175	4175	4175	1
467	20240903	123000	94805035	4165	4175	4175	4165	1119
468	20240903	122900	90138935	4180	4180	4180	4180	0
469	20240903	122800	90138935	4180	4180	4180	4180	0
470	20240903	122700	90138935	4180	4180	4180	4180	0
471	20240903	122600	90138935	4180	4180	4180	4180	0
472	20240903	122500	90138935	4180	4180	4180	4180	0
473	20240903	122400	90138935	4180	4180	4180	4180	0
474	20240903	122300	90138935	4180	4180	4180	4180	1
475	20240903	122200	90134755	4170	4170	4170	4170	0
476	20240903	122100	90134755	4170	4170	4170	4170	148
477	20240903	122000	89517595	4175	4175	4175	4175	0
478	20240903	121900	89517595	4175	4175	4175	4175	5
479	20240903	121800	89496720	4175	4175	4175	4175	0
480	20240903	121700	89496720	4175	4175	4175	4175	7
481	20240903	121600	89467495	4180	4180	4180	4180	1
482	20240903	121500	89463315	4175	4175	4175	4175	0
483	20240903	121400	89463315	4175	4175	4175	4175	0
484	20240903	121300	89463315	4175	4175	4175	4175	1
485	20240903	121200	89459140	4180	4180	4180	4180	0
486	20240903	121100	89459140	4180	4180	4180	4180	0
487	20240903	121000	89459140	4180	4180	4180	4180	0
488	20240903	120900	89459140	4180	4180	4180	4180	1
489	20240903	120800	89454960	4180	4180	4180	4180	0
490	20240903	120700	89454960	4180	4180	4180	4180	0
491	20240903	120600	89454960	4180	4180	4180	4180	0
492	20240903	120500	89454960	4180	4180	4180	4180	0
493	20240903	120400	89454960	4180	4180	4180	4180	0
494	20240903	120300	89454960	4180	4180	4180	4180	0
495	20240903	120200	89454960	4180	4180	4180	4180	3
496	20240903	120100	89442420	4180	4180	4180	4180	3
497	20240903	120000	89429880	4180	4180	4180	4180	6
498	20240903	115900	89404800	4180	4180	4180	4180	0
499	20240903	115800	89404800	4180	4180	4180	4180	0
500	20240903	115700	89404800	4180	4180	4180	4180	0
501	20240903	115600	89404800	4180	4180	4180	4180	1
502	20240903	115500	89400620	4170	4170	4170	4170	0
503	20240903	115400	89400620	4170	4170	4170	4170	0
504	20240903	115300	89400620	4170	4170	4170	4170	0
505	20240903	115200	89400620	4170	4170	4170	4170	0
506	20240903	115100	89400620	4170	4170	4170	4170	0
507	20240903	115000	89400620	4170	4170	4170	4170	0
508	20240903	114900	89400620	4170	4180	4180	4170	548
509	20240903	114800	87113320	4180	4180	4180	4180	10
510	20240903	114700	87071520	4185	4185	4185	4185	0
511	20240903	114600	87071520	4185	4185	4185	4185	1
512	20240903	114500	87067335	4185	4185	4185	4185	0
513	20240903	114400	87067335	4185	4190	4190	4185	2
514	20240903	114300	87058960	4180	4180	4180	4180	0
515	20240903	114200	87058960	4180	4180	4180	4180	0
516	20240903	114100	87058960	4180	4180	4180	4180	0
517	20240903	114000	87058960	4180	4180	4180	4180	0
518	20240903	113900	87058960	4180	4180	4180	4180	5
519	20240903	113800	87038060	4180	4180	4180	4180	4
520	20240903	113700	87021340	4185	4190	4190	4185	2
521	20240903	113600	87012965	4175	4175	4175	4175	0
522	20240903	113500	87012965	4175	4175	4175	4175	0
523	20240903	113400	87012965	4175	4175	4175	4175	0
524	20240903	113300	87012965	4175	4175	4175	4175	48
525	20240903	113200	86812565	4180	4180	4180	4180	0
526	20240903	113100	86812565	4180	4180	4180	4180	0
527	20240903	113000	86812565	4180	4180	4180	4180	393
528	20240903	112900	85169825	4180	4180	4180	4180	0
529	20240903	112800	85169825	4180	4180	4180	4180	142
530	20240903	112700	84576265	4190	4190	4190	4190	1
531	20240903	112600	84572075	4180	4180	4180	4180	0
532	20240903	112500	84572075	4180	4185	4185	4180	300
533	20240903	112400	83318040	4190	4190	4190	4190	0
534	20240903	112300	83318040	4190	4190	4190	4190	0
535	20240903	112200	83318040	4190	4190	4190	4190	15
536	20240903	112100	83255190	4190	4190	4190	4190	1
537	20240903	112000	83251000	4190	4190	4190	4190	1
538	20240903	111900	83246810	4195	4195	4195	4195	0
539	20240903	111800	83246810	4195	4195	4195	4195	0
540	20240903	111700	83246810	4195	4195	4195	4195	2
541	20240903	111600	83238420	4195	4195	4195	4195	20
542	20240903	111500	83154520	4195	4195	4195	4195	0
543	20240903	111400	83154520	4195	4195	4195	4195	0
544	20240903	111300	83154520	4195	4195	4195	4195	3
545	20240903	111200	83141935	4200	4200	4200	4200	0
546	20240903	111100	83141935	4200	4195	4200	4195	70
547	20240903	111000	82848250	4195	4195	4195	4195	26
548	20240903	110900	82739180	4195	4195	4195	4195	0
549	20240903	110800	82739180	4195	4195	4195	4195	0
550	20240903	110700	82739180	4195	4195	4195	4195	11
551	20240903	110600	82693035	4180	4180	4180	4180	0
552	20240903	110500	82693035	4180	4180	4180	4180	0
553	20240903	110400	82693035	4180	4180	4180	4180	0
554	20240903	110300	82693035	4180	4180	4180	4180	0
555	20240903	110200	82693035	4180	4180	4180	4180	0
556	20240903	110100	82693035	4180	4180	4180	4180	0
557	20240903	110000	82693035	4180	4180	4180	4180	0
558	20240903	105900	82693035	4180	4180	4180	4180	0
559	20240903	105800	82693035	4180	4180	4180	4180	0
560	20240903	105700	82693035	4180	4180	4180	4180	0
561	20240903	105600	82693035	4180	4180	4180	4180	50
562	20240903	105500	82484035	4185	4185	4185	4185	0
563	20240903	105400	82484035	4185	4185	4185	4185	0
564	20240903	105300	82484035	4185	4185	4185	4185	0
565	20240903	105200	82484035	4185	4185	4185	4185	50
566	20240903	105100	82274785	4185	4185	4185	4185	0
567	20240903	105000	82274785	4185	4185	4185	4185	30
568	20240903	104900	82149235	4185	4185	4185	4185	0
569	20240903	104800	82149235	4185	4185	4185	4185	250
570	20240903	104700	81102985	4185	4185	4185	4185	0
571	20240903	104600	81102985	4185	4185	4185	4185	0
572	20240903	104500	81102985	4185	4190	4200	4185	60
573	20240903	104400	80851615	4190	4190	4190	4190	213
574	20240903	104300	79959145	4190	4190	4190	4190	0
575	20240903	104200	79959145	4190	4190	4190	4190	200
576	20240903	104100	79121145	4200	4200	4200	4200	0
577	20240903	104000	79121145	4200	4200	4200	4200	5
578	20240903	103900	79100145	4200	4200	4200	4200	2
579	20240903	103800	79091745	4205	4205	4205	4205	0
580	20240903	103700	79091745	4205	4205	4205	4205	20
581	20240903	103600	79007645	4190	4190	4190	4190	0
582	20240903	103500	79007645	4190	4190	4190	4190	0
583	20240903	103400	79007645	4190	4200	4200	4190	38
584	20240903	103300	78848405	4205	4205	4205	4205	1
585	20240903	103200	78844200	4205	4195	4205	4195	1698
586	20240903	103100	71711750	4195	4195	4195	4195	8
587	20240903	103000	71678190	4190	4190	4190	4190	0
588	20240903	102900	71678190	4190	4190	4190	4190	5
589	20240903	102800	71657240	4190	4195	4195	4190	106
590	20240903	102700	71213075	4200	4200	4200	4200	1
591	20240903	102600	71208875	4200	4200	4200	4200	50
592	20240903	102500	70998875	4200	4200	4200	4200	0
593	20240903	102400	70998875	4200	4190	4200	4190	1741
594	20240903	102300	63697225	4190	4185	4190	4185	197
595	20240903	102200	62872540	4185	4180	4185	4180	273
596	20240903	102100	61730040	4185	4185	4185	4185	3
597	20240903	102000	61717485	4180	4180	4180	4180	0
598	20240903	101900	61717485	4180	4180	4180	4180	456
599	20240903	101800	59811405	4180	4180	4180	4175	48
600	20240903	101700	59610830	4180	4180	4180	4180	0
601	20240903	101600	59610830	4180	4180	4180	4180	40
602	20240903	101500	59443630	4175	4180	4180	4175	61
603	20240903	101400	59188905	4175	4175	4175	4175	0
604	20240903	101300	59188905	4175	4175	4175	4175	1
605	20240903	101200	59184730	4180	4180	4180	4180	2
606	20240903	101100	59176370	4180	4180	4180	4180	1
607	20240903	101000	59172190	4180	4180	4180	4180	250
608	20240903	100900	58127190	4180	4180	4180	4180	0
609	20240903	100800	58127190	4180	4180	4180	4180	0
610	20240903	100700	58127190	4180	4180	4180	4180	17
611	20240903	100600	58056130	4180	4180	4180	4180	0
612	20240903	100500	58056130	4180	4180	4180	4180	2
613	20240903	100400	58047770	4180	4165	4180	4160	3
614	20240903	100300	58035265	4185	4185	4185	4185	0
615	20240903	100200	58035265	4185	4185	4185	4185	0
616	20240903	100100	58035265	4185	4185	4185	4185	1
617	20240903	100000	58031080	4180	4170	4180	4170	100
618	20240903	095900	57613170	4165	4165	4170	4165	7
619	20240903	095800	57584010	4185	4170	4185	4170	23
620	20240903	095700	57488085	4175	4175	4175	4175	78
621	20240903	095600	57162435	4185	4185	4185	4185	100
622	20240903	095500	56743935	4185	4185	4185	4185	1
623	20240903	095400	56739750	4160	4165	4185	4160	190
624	20240903	095300	55948625	4165	4165	4165	4165	0
625	20240903	095200	55948625	4165	4170	4170	4165	200
626	20240903	095100	55115125	4165	4170	4170	4165	140
627	20240903	095000	54531520	4170	4170	4170	4170	404
628	20240903	094900	52846840	4175	4185	4185	4175	69
629	20240903	094800	52558395	4180	4180	4180	4180	0
630	20240903	094700	52558395	4180	4180	4180	4180	0
631	20240903	094600	52558395	4180	4180	4180	4180	1
632	20240903	094500	52554215	4180	4180	4180	4180	1
633	20240903	094400	52550035	4180	4180	4180	4180	0
634	20240903	094300	52550035	4180	4180	4180	4180	62
635	20240903	094200	52290875	4195	4190	4195	4185	23
636	20240903	094100	52194510	4195	4195	4195	4195	0
637	20240903	094000	52194510	4195	4195	4195	4195	118
638	20240903	093900	51699500	4200	4195	4200	4195	57
639	20240903	093800	51460380	4200	4185	4200	4185	176
640	20240903	093700	50721205	4200	4180	4200	4180	300
641	20240903	093600	49463550	4180	4180	4180	4180	33
642	20240903	093500	49325610	4185	4190	4190	4185	6
643	20240903	093400	49300495	4200	4195	4200	4195	538
644	20240903	093300	47041920	4195	4190	4195	4190	300
645	20240903	093200	45783865	4195	4195	4195	4195	0
646	20240903	093100	45783865	4195	4195	4195	4195	0
647	20240903	093000	45783865	4195	4195	4195	4195	0
648	20240903	092900	45783865	4195	4195	4195	4195	0
649	20240903	092800	45783865	4195	4175	4195	4175	300
650	20240903	092700	44527555	4175	4180	4180	4175	151
651	20240903	092600	43896455	4185	4185	4185	4185	10
652	20240903	092500	43854605	4185	4185	4185	4185	0
653	20240903	092400	43854605	4185	4180	4185	4180	80
654	20240903	092300	43520055	4180	4180	4180	4180	0
655	20240903	092200	43520055	4180	4180	4180	4180	0
656	20240903	092100	43520055	4180	4180	4180	4180	9
657	20240903	092000	43482435	4185	4185	4185	4185	20
658	20240903	091900	43398735	4185	4185	4185	4185	3
659	20240903	091800	43386180	4160	4160	4160	4160	80
660	20240903	091700	43053380	4170	4170	4170	4170	0
661	20240903	091600	43053380	4170	4155	4170	4150	178
662	20240903	091500	42311775	4165	4155	4165	4155	195
663	20240903	091400	41500705	4160	4170	4170	4160	121
664	20240903	091300	40996315	4175	4180	4180	4175	124
665	20240903	091200	40478550	4185	4185	4185	4185	118
666	20240903	091100	39984720	4185	4210	4210	4175	133
667	20240903	091000	39428750	4175	4200	4200	4175	4163
668	20240903	090900	22040525	4200	4200	4205	4200	664
669	20240903	090800	19251675	4200	4230	4235	4200	289
670	20240903	090700	18030700	4235	4200	4235	4200	2249
671	20240903	090600	8580945	4195	4195	4200	4195	783
672	20240903	090500	5296170	4195	4195	4195	4195	300
673	20240903	090400	4037670	4180	4180	4180	4180	375
674	20240903	090300	2470170	4180	4180	4180	4180	6
675	20240903	090200	2445090	4180	4190	4190	4180	288
676	20240903	090100	1240250	4170	4170	4200	4170	167
677	20240903	090000	543650	4150	4150	4150	4150	131